American Express Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	204.90	204.90	203.20	203.90	197.75	517
2024-03-12	202.10	203.70	201.80	203.10	196.97	204
2024-03-11	205.70	205.70	200.50	201.40	195.32	431
2024-03-08	204.70	205.10	203.70	203.90	197.75	352
2024-03-07	201.40	204.20	199.75	203.50	197.36	253
2024-03-06	200.30	200.80	199.70	200.40	194.35	96
2024-03-05	202.00	202.20	199.95	200.30	194.26	339
2024-03-04	203.90	203.90	200.30	200.40	194.35	382
2024-03-01	204.10	204.10	202.30	202.40	196.29	413
2024-02-29	202.00	202.90	201.10	202.10	196.00	234
2024-02-28	201.70	202.00	200.60	201.60	195.52	732
2024-02-27	199.60	201.00	199.60	200.20	194.16	72
2024-02-26	198.10	199.20	197.05	198.95	192.95	335
2024-02-23	198.40	199.70	197.35	199.05	193.04	658
2024-02-22	195.15	198.70	194.55	198.70	192.70	1,219
2024-02-21	195.95	196.55	194.55	194.90	189.02	688
2024-02-20	196.25	197.10	194.50	197.00	191.05	1,663
2024-02-19	196.00	198.15	195.85	197.55	191.59	501
2024-02-16	198.35	198.60	196.80	198.40	192.41	953
2024-02-15	197.50	198.10	196.20	196.35	190.42	1,484
2024-02-14	195.95	196.75	195.20	195.45	189.55	118
2024-02-13	196.15	197.05	194.80	196.15	190.23	543
2024-02-12	196.35	198.20	196.15	198.20	192.22	455
2024-02-09	195.70	197.15	195.35	195.90	189.99	221
2024-02-08	194.80	194.80	191.00	193.35	187.52	1,495
2024-02-07	191.10	192.50	190.45	192.50	186.69	263
2024-02-06	191.10	192.40	191.05	191.45	185.67	690
2024-02-05	192.25	192.25	190.80	190.80	185.04	9
2024-02-02	188.15	190.05	187.35	190.05	184.31	47
2024-02-01	186.95	187.10	184.40	185.20	179.61	1,704
2024-01-31	189.10	189.10	187.35	187.50	181.84	900
2024-01-30	185.30	187.20	184.45	187.20	181.55	283
2024-01-29	186.15	187.50	185.20	185.25	179.66	590
2024-01-26	173.65	187.70	171.95	186.45	180.82	1,593
2024-01-25	171.70	173.50	170.95	173.50	168.26	833
2024-01-24	171.25	172.55	171.25	172.55	167.34	51
2024-01-23	170.15	171.20	169.30	170.80	165.65	554
2024-01-22	167.00	171.05	167.00	170.50	165.35	235
2024-01-19	166.00	166.60	165.15	166.40	161.38	291
2024-01-18	165.40	165.70	164.50	164.90	159.92	486
2024-01-17	164.60	167.15	164.50	167.15	162.11	423
2024-01-16	165.45	167.15	165.00	165.65	160.65	608
2024-01-15	165.35	167.25	165.35	165.45	160.46	541
2024-01-12	168.65	169.45	166.65	166.65	161.62	276
2024-01-11	169.00	169.15	166.95	167.55	162.49	98
2024-01-10	169.70	170.00	168.40	168.40	163.32	314
2024-01-09	171.95	171.95	171.00	171.55	166.37	664
2024-01-08	171.50	171.50	170.35	170.70	165.55	94
2024-01-05	171.85	172.75	170.55	172.75	167.54	242
2024-01-04	171.65	172.40	170.75	171.95	166.76	409
2024-01-03	172.00	172.10	170.25	171.05	165.37	326
2024-01-02	170.25	171.35	169.55	171.30	165.61	536
2023-12-29	168.50	171.25	168.50	169.30	163.67	392
2023-12-28	168.10	169.40	167.50	169.35	163.72	68
2023-12-27	167.75	168.20	167.35	168.05	162.47	115
2023-12-22	167.40	168.85	166.90	168.20	162.61	292
2023-12-21	165.65	167.90	164.65	167.90	162.32	305
2023-12-20	169.50	169.50	168.05	168.05	162.47	416
2023-12-19	166.75	168.80	166.45	168.75	163.14	393
2023-12-18	166.65	167.55	164.60	166.85	161.31	1,035

← NewerPage 12 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.8450 USD
2026-07-02	0.8450 USD
2026-04-02	0.8450 USD
2026-01-02	0.7294 USD
2025-10-10	0.7294 USD
2025-07-03	0.7294 USD
2025-04-04	0.7294 USD
2025-01-03	0.6227 USD
2024-10-04	0.6227 USD
2024-07-05	0.6227 USD
2024-04-04	0.6227 USD
2024-01-04	0.5337 USD
2023-10-05	0.5337 USD
2023-07-06	0.5337 USD
2023-04-05	0.5337 USD
2023-01-05	0.4625 USD
2022-10-13	0.4625 USD
2022-06-30	0.4625 USD
2022-04-07	0.4625 USD
2022-01-06	0.3825 USD
2021-10-07	0.3825 USD
2021-07-01	0.3825 USD
2021-03-31	0.3825 USD
2021-01-07	0.3825 USD
2020-10-08	0.3825 USD
2020-07-01	0.3825 USD
2020-04-02	0.3825 USD
2020-01-02	0.3825 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.